22,000€
Echtzeit-Aktienkurs Banco de ChileAmerican
Bid:
Ask:
Aktienkurse zur Banco de ChileAmerican Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
05.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
04.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
03.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
02.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
30.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
29.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
28.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
27.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
26.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
23.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
22.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
21.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
20.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
19.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
16.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
15.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
14.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
13.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
12.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
09.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
08.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
07.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
06.08.2024 | 20,20 | 21,40 | 20,20 | 21,40 | 2,88% | 5,00 |
05.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
02.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
01.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
31.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
30.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
29.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
26.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
25.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
24.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
23.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
22.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
19.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
18.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
17.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
16.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
15.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
12.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
11.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
10.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
09.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
08.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
05.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
04.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
03.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
02.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
01.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
28.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
27.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
26.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
25.06.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 200,00 |
24.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
21.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
20.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
19.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
18.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
17.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
14.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
13.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
12.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
11.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
10.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
07.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
06.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
05.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
04.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
03.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
31.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
30.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
29.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
28.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
27.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
24.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
23.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
22.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
21.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
20.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
17.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
16.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
15.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
14.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
13.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
10.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
09.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
08.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
07.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
06.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
03.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
02.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
30.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
29.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
26.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
25.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
24.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
23.04.2024 | 20,40 | 21,20 | 20,40 | 21,20 | 4,95% | 5,00 |
22.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
19.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |